First Trust NASDAQ Cybersecurity ETF - CIBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.22	63.9	63.9	66.35	63.8	2.54M
February 19, 2026	65.58	65.91	65.91	65.96	65.08	888,075
February 18, 2026	65.03	65.93	65.93	66.21	64.54	1.56M
February 17, 2026	66.74	65.54	65.54	66.79	64.93	1.51M
February 13, 2026	65.42	66.83	66.83	67.14	65.3	1.36M
February 12, 2026	67.13	65.1	65.1	67.69	64.46	2.49M
February 11, 2026	69.33	67.62	67.62	69.33	67.28	1.8M
February 10, 2026	68.41	68.83	68.83	69.37	68.41	2.24M
February 09, 2026	67.24	68.34	68.34	68.55	66.79	2.78M
February 06, 2026	65.91	67.13	67.13	67.22	65.48	1.14M
February 05, 2026	66.4	64.95	64.95	67.08	64.65	2.07M
February 04, 2026	66.5	66.53	66.53	67.29	65.39	2.11M
February 03, 2026	69.28	67.09	67.09	69.3	66.24	1.82M
February 02, 2026	68.9	69.59	69.59	69.85	68.62	1.21M
January 30, 2026	69.28	69.06	69.06	69.61	68.8	1.14M
January 29, 2026	71.04	69.56	69.56	71.17	68.75	1.29M
January 28, 2026	72.31	71.51	71.51	72.58	71.46	853,800
January 27, 2026	72.81	72.03	72.03	73.02	71.97	1.34M
January 26, 2026	71.39	72.09	72.09	72.16	71.23	1.03M
January 23, 2026	71.18	70.81	70.81	71.44	70.66	1.09M
January 22, 2026	70.74	70.65	70.65	70.94	70.38	1.29M
January 21, 2026	70.19	70.07	70.07	70.65	69.52	1.54M
January 20, 2026	70.85	69.98	69.98	71.37	69.93	1.46M
January 16, 2026	72.38	71.91	71.91	72.38	71.47	879,013
January 15, 2026	72.83	72.11	72.11	72.93	71.97	2.25M
January 14, 2026	72.66	72.42	72.42	73.29	71.86	1.09M
January 13, 2026	72.9	72.62	72.62	73.26	72.42	1.09M
January 12, 2026	72.26	72.96	72.96	73	72.26	689,311
January 09, 2026	72.41	72.55	72.55	72.81	71.96	954,347
January 08, 2026	73.39	72.38	72.38	73.39	72.04	934,803
January 07, 2026	72.46	73.45	73.45	73.87	72.41	1.31M
January 06, 2026	71.63	72.19	72.19	72.32	71.44	980,924
January 05, 2026	71.25	71.53	71.53	72.21	71.09	853,693
January 02, 2026	71.97	70.68	70.68	72	70.23	1.29M
December 31, 2025	72.31	71.45	71.45	72.37	71.41	625,606
December 30, 2025	72.42	72.24	72.24	72.59	72.21	549,048
December 29, 2025	72.66	72.55	72.55	72.98	72.36	537,941
December 26, 2025	72.78	73.14	73.14	73.17	72.68	358,900
December 24, 2025	72.76	72.85	72.85	72.95	72.4	352,738
December 23, 2025	73.07	72.81	72.81	73.3	72.43	1.11M
December 22, 2025	73.48	73.42	73.42	73.61	72.73	1.25M
December 19, 2025	72.52	73.12	73.12	76.06	72.48	2.51M
December 18, 2025	72.11	72.36	72.36	72.49	71.76	881,194
December 17, 2025	72.52	71.34	71.34	72.64	71.3	899,738
December 16, 2025	72.29	72.46	72.46	72.8	71.95	984,279
December 15, 2025	74.02	72.52	72.52	74.18	72.51	1.16M
December 12, 2025	75	73.89	73.89	75.04	73.65	830,848
December 11, 2025	75.77	75.76	75.55	76.06	75.09	538,260
December 10, 2025	75.36	76.1	75.89	76.42	75.05	736,300
December 09, 2025	75.01	75.64	75.43	75.92	75	495,000
December 08, 2025	75.32	75.21	75	75.62	74.98	587,851
December 05, 2025	75.01	74.98	74.77	75.62	74.79	457,200
December 04, 2025	74.26	74.71	74.71	74.83	74.11	805,762
December 03, 2025	72.72	74.24	74.24	74.24	72.44	542,727
December 02, 2025	73.39	73.26	73.26	73.57	73	945,272
December 01, 2025	73.21	72.79	72.79	73.41	72.61	707,938
November 28, 2025	73.24	73.65	73.65	73.79	73.24	294,040
November 26, 2025	73.51	72.96	72.96	73.58	72.72	885,765
November 25, 2025	72.59	73.61	73.61	73.8	72	641,712
November 24, 2025	71.82	72.45	72.45	72.69	71.8	480,447

First Trust NASDAQ Cybersecurity ETF (CIBR) NASDAQ